Republic First Bancorp, Inc. (FRBK)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 03:46PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0100	0.0125	0.0050	0.0090	0.0090	272,486
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,077
May 01, 2024	0.0060	0.0179	0.0060	0.0100	0.0100	53,561
Apr 30, 2024	0.0050	0.0101	0.0033	0.0100	0.0100	416,416
Apr 29, 2024	0.0010	0.0100	0.0010	0.0098	0.0098	2,086,937
Apr 26, 2024	0.0120	0.0121	0.0120	0.0120	0.0120	1,442
Apr 25, 2024	0.0120	0.0300	0.0120	0.0300	0.0300	5,606
Apr 24, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,000
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	266
Apr 22, 2024	0.0120	0.0126	0.0120	0.0125	0.0125	121,233
Apr 19, 2024	0.0120	0.0125	0.0120	0.0125	0.0125	2,532
Apr 18, 2024	0.0110	0.0350	0.0110	0.0116	0.0116	21,248
Apr 17, 2024	0.0300	0.0300	0.0101	0.0300	0.0300	5,775
Apr 16, 2024	0.0105	0.0300	0.0105	0.0300	0.0300	132,711
Apr 15, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	3,885
Apr 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,446
Apr 11, 2024	0.0105	0.0153	0.0105	0.0153	0.0153	3,267
Apr 10, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	706
Apr 09, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	335
Apr 08, 2024	0.0101	0.0105	0.0101	0.0105	0.0105	37,001
Apr 05, 2024	0.0090	0.0105	0.0090	0.0101	0.0101	20,376
Apr 04, 2024	0.0075	0.0134	0.0075	0.0120	0.0120	65,867
Apr 03, 2024	0.0070	0.0100	0.0070	0.0070	0.0070	25,239
Apr 02, 2024	0.0056	0.0070	0.0056	0.0070	0.0070	4,249
Apr 01, 2024	0.0250	0.0250	0.0053	0.0053	0.0053	8,063
Mar 28, 2024	0.0105	0.0105	0.0056	0.0056	0.0056	1,402
Mar 27, 2024	0.0100	0.0110	0.0100	0.0105	0.0105	16,633
Mar 26, 2024	0.0025	0.0200	0.0025	0.0052	0.0052	44,111
Mar 25, 2024	0.0025	0.0105	0.0025	0.0102	0.0102	88,233
Mar 22, 2024	0.0110	0.0116	0.0105	0.0105	0.0105	13,805
Mar 21, 2024	0.0110	0.0116	0.0110	0.0116	0.0116	2,936
Mar 20, 2024	0.0110	0.0400	0.0110	0.0400	0.0400	18,435
Mar 19, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	357
Mar 18, 2024	0.0148	0.0150	0.0148	0.0150	0.0150	1,205
Mar 15, 2024	0.0025	0.0110	0.0025	0.0110	0.0110	9,570
Mar 14, 2024	0.0105	0.0120	0.0085	0.0120	0.0120	7,070
Mar 13, 2024	0.0025	0.0200	0.0025	0.0105	0.0105	52,283
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 11, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	11,582
Mar 08, 2024	0.0121	0.0150	0.0100	0.0101	0.0101	76,775
Mar 07, 2024	0.0199	0.0199	0.0100	0.0102	0.0102	4,615
Mar 06, 2024	0.0140	0.0140	0.0122	0.0122	0.0122	21,560
Mar 05, 2024	0.0121	0.0140	0.0120	0.0120	0.0120	1,200
Mar 04, 2024	0.0100	0.0199	0.0100	0.0120	0.0120	16,759
Mar 01, 2024	0.0130	0.0151	0.0130	0.0130	0.0130	1,400
Feb 29, 2024	0.0300	0.0300	0.0100	0.0125	0.0125	386,192
Feb 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	12,278
Feb 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	35,671
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Feb 22, 2024	0.0125	0.0400	0.0125	0.0400	0.0400	1,819
Feb 21, 2024	0.0180	0.0301	0.0180	0.0301	0.0301	31,540
Feb 20, 2024	0.0213	0.0300	0.0213	0.0230	0.0230	10,819
Feb 16, 2024	0.0170	0.0256	0.0170	0.0253	0.0253	22,907
Feb 15, 2024	0.0125	0.0226	0.0125	0.0226	0.0226	3,001
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Feb 13, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	225
Feb 12, 2024	0.0201	0.0221	0.0201	0.0221	0.0221	5,446
Feb 09, 2024	0.0185	0.0290	0.0185	0.0213	0.0213	12,814
Feb 08, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	90,827
Feb 07, 2024	0.0310	0.0500	0.0305	0.0500	0.0500	139,547
Feb 06, 2024	0.0505	0.0505	0.0500	0.0500	0.0500	31,134
Feb 05, 2024	0.0526	0.0526	0.0500	0.0505	0.0505	78,264
Feb 02, 2024	0.0500	0.0526	0.0500	0.0526	0.0526	11,700
Feb 01, 2024	0.0500	0.0526	0.0500	0.0502	0.0502	216,277
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,140
Jan 30, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	33,772
Jan 29, 2024	0.0500	0.0900	0.0500	0.0500	0.0500	26,498
Jan 26, 2024	0.0303	0.0900	0.0303	0.0900	0.0900	20,434
Jan 25, 2024	0.0400	0.0900	0.0400	0.0500	0.0500	48,300
Jan 24, 2024	0.0380	0.0400	0.0300	0.0400	0.0400	2,412
Jan 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,301
Jan 22, 2024	0.0900	0.0900	0.0400	0.0900	0.0900	9,550
Jan 19, 2024	0.0400	0.0900	0.0400	0.0900	0.0900	1,220
Jan 18, 2024	0.0125	0.0900	0.0125	0.0900	0.0900	21,820
Jan 17, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	-
Jan 16, 2024	0.0250	0.0950	0.0250	0.0950	0.0950	610
Jan 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 11, 2024	0.0310	0.0800	0.0310	0.0800	0.0800	794
Jan 10, 2024	0.0310	0.1000	0.0310	0.1000	0.1000	8,137
Jan 09, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	1,600
Jan 08, 2024	0.0125	0.0750	0.0125	0.0750	0.0750	6,851
Jan 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	370
Jan 04, 2024	0.0250	0.0310	0.0250	0.0310	0.0310	3,371
Jan 03, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	612
Jan 02, 2024	0.0300	0.0315	0.0300	0.0315	0.0315	5,636
Dec 29, 2023	0.0305	0.0400	0.0200	0.0300	0.0300	288,266
Dec 28, 2023	0.0150	0.0400	0.0150	0.0300	0.0300	310,331
Dec 27, 2023	0.0200	0.1800	0.0126	0.0255	0.0255	373,789
Dec 26, 2023	0.0200	0.1800	0.0101	0.0121	0.0121	811,852
Dec 22, 2023	0.1800	0.1800	0.0250	0.0260	0.0260	339,159
Dec 21, 2023	0.0250	0.1800	0.0250	0.0500	0.0500	885,167
Dec 20, 2023	0.0361	0.1800	0.0217	0.0251	0.0251	191,534
Dec 19, 2023	0.0200	0.1800	0.0200	0.0217	0.0217	31,173
Dec 18, 2023	0.0200	0.1800	0.0200	0.0550	0.0550	86,303
Dec 15, 2023	0.0514	0.1800	0.0200	0.0250	0.0250	177,185
Dec 14, 2023	0.0925	0.1800	0.0140	0.0416	0.0416	1,473,313
Dec 13, 2023	0.1000	0.1000	0.0401	0.0401	0.0401	62,027
Dec 12, 2023	0.0121	0.1000	0.0121	0.0500	0.0500	11,988
Dec 11, 2023	0.0101	0.1800	0.0101	0.0501	0.0501	138,699
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,380.23+1,098.03(+1.27%)

Republic First Bancorp, Inc. (FRBK)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,380.23
+1,098.03(+1.27%)